Shanghai Haixin Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.450 | 6.620 | 6.400 | 6.550 | 6.471 | 1,170,310 |
| 2022-05-05 | 6.410 | 6.630 | 6.300 | 6.540 | 6.461 | 1,866,700 |
| 2022-04-29 | 6.150 | 6.360 | 6.060 | 6.340 | 6.264 | 1,791,820 |
| 2022-04-28 | 6.010 | 6.070 | 5.890 | 6.030 | 5.958 | 1,669,205 |
| 2022-04-27 | 5.960 | 6.100 | 5.680 | 6.040 | 5.967 | 3,357,567 |
| 2022-04-26 | 6.350 | 6.410 | 5.900 | 5.970 | 5.898 | 2,509,865 |
| 2022-04-25 | 7.150 | 7.150 | 6.440 | 6.440 | 6.363 | 2,832,724 |
| 2022-04-22 | 7.150 | 7.190 | 7.000 | 7.160 | 7.074 | 1,873,005 |
| 2022-04-21 | 7.440 | 7.450 | 7.150 | 7.170 | 7.084 | 1,884,807 |
| 2022-04-20 | 7.630 | 7.670 | 7.380 | 7.420 | 7.331 | 1,249,383 |
| 2022-04-19 | 7.680 | 7.700 | 7.570 | 7.610 | 7.519 | 1,572,539 |
| 2022-04-18 | 7.510 | 7.700 | 7.340 | 7.700 | 7.608 | 2,145,560 |
| 2022-04-15 | 7.520 | 7.580 | 7.450 | 7.510 | 7.420 | 1,697,830 |
| 2022-04-14 | 7.280 | 7.620 | 7.280 | 7.510 | 7.420 | 1,836,201 |
| 2022-04-13 | 7.410 | 7.480 | 7.270 | 7.300 | 7.212 | 1,240,567 |
| 2022-04-12 | 7.200 | 7.450 | 7.200 | 7.420 | 7.331 | 1,588,500 |
| 2022-04-11 | 7.400 | 7.410 | 7.170 | 7.180 | 7.094 | 1,500,800 |
| 2022-04-08 | 7.540 | 7.550 | 7.360 | 7.370 | 7.282 | 1,775,900 |
| 2022-04-07 | 7.700 | 7.810 | 7.560 | 7.560 | 7.469 | 1,499,230 |
| 2022-04-06 | 7.650 | 7.770 | 7.630 | 7.740 | 7.647 | 1,845,500 |
| 2022-04-01 | 7.650 | 7.740 | 7.470 | 7.680 | 7.588 | 1,859,665 |
| 2022-03-31 | 7.610 | 7.800 | 7.610 | 7.680 | 7.588 | 1,737,863 |
| 2022-03-30 | 7.640 | 7.640 | 7.520 | 7.610 | 7.519 | 1,412,622 |
| 2022-03-29 | 7.660 | 7.670 | 7.480 | 7.590 | 7.499 | 1,180,125 |
| 2022-03-28 | 7.780 | 7.800 | 7.540 | 7.580 | 7.489 | 1,726,912 |
| 2022-03-25 | 7.630 | 7.900 | 7.630 | 7.680 | 7.588 | 3,565,068 |
| 2022-03-24 | 7.430 | 7.680 | 7.410 | 7.630 | 7.538 | 2,357,645 |
| 2022-03-23 | 7.620 | 7.620 | 7.450 | 7.510 | 7.420 | 1,446,023 |
| 2022-03-22 | 7.550 | 7.630 | 7.460 | 7.550 | 7.459 | 1,119,573 |
| 2022-03-21 | 7.430 | 7.650 | 7.430 | 7.590 | 7.499 | 1,785,552 |
| 2022-03-18 | 7.320 | 7.480 | 7.270 | 7.450 | 7.361 | 1,647,293 |
| 2022-03-17 | 7.270 | 7.470 | 7.200 | 7.330 | 7.242 | 2,301,058 |
| 2022-03-16 | 7.140 | 7.290 | 6.930 | 7.220 | 7.133 | 2,504,901 |
| 2022-03-15 | 7.420 | 7.660 | 7.090 | 7.140 | 7.054 | 2,417,893 |
| 2022-03-14 | 7.620 | 7.850 | 7.530 | 7.540 | 7.449 | 2,706,070 |
| 2022-03-11 | 7.380 | 7.600 | 7.250 | 7.580 | 7.489 | 2,104,721 |
| 2022-03-10 | 7.300 | 7.480 | 7.300 | 7.400 | 7.311 | 1,284,311 |
| 2022-03-09 | 7.590 | 7.590 | 7.000 | 7.270 | 7.183 | 3,206,891 |
| 2022-03-08 | 7.780 | 7.820 | 7.510 | 7.510 | 7.420 | 2,398,005 |
| 2022-03-07 | 7.970 | 8.010 | 7.770 | 7.780 | 7.687 | 2,225,427 |
| 2022-03-04 | 7.940 | 8.000 | 7.880 | 7.940 | 7.845 | 2,198,701 |
| 2022-03-03 | 7.890 | 7.960 | 7.880 | 7.910 | 7.815 | 1,525,900 |
| 2022-03-02 | 7.860 | 7.920 | 7.790 | 7.880 | 7.785 | 1,296,311 |
| 2022-03-01 | 7.860 | 7.910 | 7.820 | 7.860 | 7.766 | 929,700 |
| 2022-02-28 | 7.820 | 7.990 | 7.760 | 7.860 | 7.766 | 1,602,220 |
| 2022-02-25 | 7.700 | 7.850 | 7.700 | 7.780 | 7.687 | 1,202,700 |
| 2022-02-24 | 7.880 | 7.950 | 7.600 | 7.690 | 7.598 | 2,128,700 |
| 2022-02-23 | 7.810 | 7.960 | 7.810 | 7.890 | 7.795 | 1,357,500 |
| 2022-02-22 | 7.860 | 7.870 | 7.750 | 7.830 | 7.736 | 1,378,603 |
| 2022-02-21 | 7.760 | 7.910 | 7.760 | 7.880 | 7.785 | 1,342,303 |
| 2022-02-18 | 7.700 | 7.790 | 7.700 | 7.770 | 7.677 | 742,400 |
| 2022-02-17 | 7.800 | 7.850 | 7.720 | 7.740 | 7.647 | 753,788 |
| 2022-02-16 | 7.800 | 7.850 | 7.740 | 7.810 | 7.716 | 802,900 |
| 2022-02-15 | 7.650 | 7.850 | 7.650 | 7.770 | 7.677 | 989,946 |
| 2022-02-14 | 7.700 | 7.780 | 7.610 | 7.720 | 7.627 | 1,201,701 |
| 2022-02-11 | 7.890 | 7.890 | 7.660 | 7.720 | 7.627 | 1,793,600 |
| 2022-02-10 | 7.900 | 7.980 | 7.880 | 7.910 | 7.815 | 1,566,000 |
| 2022-02-09 | 7.870 | 7.930 | 7.850 | 7.880 | 7.785 | 1,722,912 |
| 2022-02-08 | 7.800 | 7.900 | 7.710 | 7.890 | 7.795 | 1,591,701 |
| 2022-02-07 | 7.650 | 7.790 | 7.610 | 7.750 | 7.657 | 1,318,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 0.0450 CNY |
| 2022-08-08 | 0.0350 CNY |
| 2021-07-16 | 0.0300 CNY |
| 2020-08-03 | 0.0300 CNY |
| 2019-07-29 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.